Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aptose Bioscns (NQ: APTO )

1.220 +0.060 (+5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 5.390 6.040 5.270 5.670 1,813,400 +0.31(+5.78%)
Dec 30, 2019 5.230 5.490 5.190 5.360 746,893 +0.01(+0.19%)
Dec 27, 2019 5.660 5.660 5.150 5.350 1,017,800 -0.25(-4.46%)
Dec 26, 2019 5.300 5.650 5.250 5.600 911,847 +0.27(+5.07%)
Dec 24, 2019 5.500 5.600 5.200 5.330 827,000 -0.17(-3.09%)
Dec 23, 2019 5.280 6.000 5.280 5.500 2,943,745 +0.29(+5.57%)
Dec 20, 2019 4.900 5.445 4.900 5.210 2,462,000 +0.29(+5.89%)
Dec 19, 2019 4.680 4.960 4.550 4.920 2,050,623 +0.32(+6.96%)
Dec 18, 2019 4.160 5.010 4.150 4.600 3,411,424 +0.53(+13.02%)
Dec 17, 2019 4.450 4.850 4.010 4.070 6,814,050 -0.36(-8.13%)
Dec 16, 2019 4.160 4.490 4.030 4.430 972,893 +0.36(+8.98%)
Dec 13, 2019 4.370 4.420 3.985 4.065 1,126,800 -0.47(-10.46%)
Dec 12, 2019 4.450 4.530 4.180 4.540 1,944,448 +0.13(+2.95%)
Dec 11, 2019 3.800 4.410 3.740 4.410 3,312,004 +0.66(+17.60%)
Dec 10, 2019 3.330 3.790 3.330 3.750 1,740,461 +0.21(+5.93%)
Dec 09, 2019 2.820 3.970 2.820 3.540 10,190,261 +0.98(+38.28%)
Dec 06, 2019 2.580 2.587 2.475 2.560 296,600 -0.01(-0.39%)
Dec 05, 2019 2.700 2.750 2.560 2.570 402,816 -0.07(-2.65%)
Dec 04, 2019 2.640 2.745 2.490 2.640 451,404 +0.11(+4.35%)
Dec 03, 2019 2.550 2.670 2.490 2.530 263,788 -0.04(-1.56%)
Dec 02, 2019 2.710 2.780 2.430 2.570 404,857 -0.14(-5.17%)
Nov 29, 2019 2.710 2.810 2.690 2.710 254,000 -0.04(-1.45%)
Nov 27, 2019 2.750 2.780 2.635 2.750 548,400 +0.00(+0.00%)
Nov 26, 2019 2.640 2.820 2.590 2.750 738,714 +0.11(+4.17%)
Nov 25, 2019 2.530 2.710 2.510 2.640 663,498 +0.09(+3.53%)
Nov 22, 2019 2.540 2.580 2.520 2.550 174,500 +0.01(+0.39%)
Nov 21, 2019 2.490 2.540 2.460 2.540 165,107 +0.04(+1.60%)
Nov 20, 2019 2.490 2.520 2.464 2.500 100,794 +0.00(+0.00%)
Nov 19, 2019 2.400 2.540 2.390 2.500 327,937 +0.08(+3.31%)
Nov 18, 2019 2.360 2.430 2.360 2.420 139,799 +0.04(+1.68%)
Nov 15, 2019 2.450 2.450 2.363 2.380 180,100 -0.08(-3.25%)
Nov 14, 2019 2.450 2.467 2.370 2.460 170,966 +0.01(+0.41%)
Nov 13, 2019 2.480 2.550 2.450 2.450 178,393 -0.02(-0.81%)
Nov 12, 2019 2.570 2.570 2.440 2.470 210,523 -0.09(-3.70%)
Nov 11, 2019 2.340 2.680 2.320 2.565 929,298 +0.19(+8.23%)
Nov 08, 2019 2.360 2.390 2.320 2.370 152,200 +0.00(+0.21%)
Nov 07, 2019 2.320 2.430 2.320 2.365 286,303 +0.06(+2.38%)
Nov 06, 2019 2.320 2.420 2.300 2.310 264,920 +0.01(+0.43%)
Nov 05, 2019 2.440 2.440 2.240 2.300 260,444 -0.06(-2.54%)
Nov 04, 2019 2.180 2.430 2.160 2.360 573,329 +0.21(+9.77%)
Nov 01, 2019 2.100 2.150 2.070 2.150 172,200 +0.07(+3.37%)
Oct 31, 2019 2.050 2.080 1.970 2.080 253,136 +0.06(+2.97%)
Oct 30, 2019 2.050 2.050 2.010 2.020 103,293 -0.05(-2.42%)
Oct 29, 2019 2.090 2.090 2.010 2.070 107,964 +0.02(+0.98%)
Oct 28, 2019 2.040 2.090 2.015 2.050 139,321 -0.02(-0.97%)
Oct 25, 2019 1.930 2.120 1.920 2.070 228,700 -0.03(-1.43%)
Oct 24, 2019 1.870 2.110 1.860 2.100 225,639 +0.27(+14.75%)
Oct 23, 2019 2.050 2.120 1.820 1.830 352,101 -0.21(-10.29%)
Oct 22, 2019 1.980 2.120 1.970 2.040 90,962 +0.08(+4.08%)
Oct 21, 2019 1.970 2.000 1.890 1.960 378,929 -0.01(-0.51%)
Oct 18, 2019 1.980 2.040 1.945 1.970 244,700 -0.01(-0.51%)
Oct 17, 2019 1.940 1.990 1.900 1.980 214,765 +0.04(+2.33%)
Oct 16, 2019 1.950 1.990 1.895 1.935 217,436 -0.01(-0.77%)
Oct 15, 2019 1.990 2.010 1.935 1.950 384,754 -0.05(-2.50%)
Oct 14, 2019 2.010 2.100 1.950 2.000 170,494 +0.00(+0.00%)
Oct 11, 2019 2.040 2.200 2.000 2.000 213,000 -0.03(-1.48%)
Oct 10, 2019 2.010 2.120 2.010 2.030 159,255 +0.01(+0.50%)
Oct 09, 2019 2.060 2.150 2.000 2.020 202,608 -0.03(-1.46%)
Oct 08, 2019 2.040 2.150 1.896 2.050 1,521,005 -0.05(-2.38%)
Oct 07, 2019 2.170 2.170 2.060 2.100 86,923 -0.08(-3.67%)
Oct 04, 2019 2.050 2.180 1.980 2.180 321,900 +0.12(+5.83%)
Oct 03, 2019 2.200 2.225 2.050 2.060 160,756 -0.17(-7.62%)
Oct 02, 2019 2.000 2.300 1.910 2.230 402,591 +0.31(+16.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.